Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

General Motors (NY: GM )

59.86 USD -0.31 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 61.11 61.54 59.65 59.86 15,022,098 -0.31(-0.52%)
Nov 26, 2021 59.80 60.57 59.46 60.17 13,272,609 -2.02(-3.25%)
Nov 24, 2021 62.30 62.60 61.63 62.19 12,685,005 -0.86(-1.36%)
Nov 23, 2021 63.73 64.04 62.26 63.05 16,319,820 -1.01(-1.58%)
Nov 22, 2021 61.95 64.96 61.76 64.06 19,836,322 +2.26(+3.66%)
Nov 19, 2021 62.48 62.97 61.56 61.80 19,520,675 -0.53(-0.85%)
Nov 18, 2021 64.33 62.72 62.33 62.33 23,305,709 -2.28(-3.53%)
Nov 17, 2021 63.33 65.07 62.38 64.61 29,941,982 +2.00(+3.19%)
Nov 16, 2021 63.24 63.28 61.93 62.61 15,769,714 -0.36(-0.57%)
Nov 15, 2021 63.65 63.73 62.62 62.97 14,365,420 -0.43(-0.68%)
Nov 12, 2021 61.59 64.03 61.28 63.40 31,152,445 +1.58(+2.56%)
Nov 11, 2021 59.82 62.15 59.31 61.82 29,003,051 +2.82(+4.78%)
Nov 10, 2021 57.85 59.00 22,764,076 +0.38(+0.65%)
Nov 09, 2021 59.81 59.93 57.81 58.62 13,802,805 -0.98(-1.64%)
Nov 08, 2021 58.76 60.33 58.48 59.60 14,330,875 +1.08(+1.85%)
Nov 05, 2021 59.15 59.35 58.05 58.52 16,302,248 -0.12(-0.20%)
Nov 04, 2021 56.47 58.77 56.27 58.64 24,016,563 +2.64(+4.71%)
Nov 03, 2021 55.26 56.17 55.09 56.00 14,410,103 +0.41(+0.74%)
Nov 02, 2021 55.03 55.97 54.68 55.59 16,371,017 +0.10(+0.18%)
Nov 01, 2021 54.85 55.74 54.44 55.49 15,672,831 +1.06(+1.95%)
Oct 29, 2021 53.90 55.04 53.62 54.43 16,682,617 +0.19(+0.35%)
Oct 28, 2021 54.60 55.58 54.06 54.24 23,010,529 -0.02(-0.04%)
Oct 27, 2021 55.60 55.76 54.15 54.26 36,527,740 -3.11(-5.42%)
Oct 26, 2021 58.02 57.37 16,329,961 -0.39(-0.68%)
Oct 25, 2021 58.05 58.31 56.84 57.76 14,145,398 -0.01(-0.02%)
Oct 22, 2021 58.37 58.70 57.64 57.77 11,077,608 -0.64(-1.10%)
Oct 21, 2021 58.00 58.67 57.73 58.41 11,574,487 +0.74(+1.28%)
Oct 20, 2021 56.36 58.24 56.22 57.67 13,398,093 +0.82(+1.44%)
Oct 19, 2021 57.00 57.06 56.53 56.85 10,583,934 -0.04(-0.07%)
Oct 18, 2021 57.41 57.58 56.85 56.89 12,661,835 -1.11(-1.91%)
Oct 15, 2021 58.34 58.71 57.97 58.00 12,914,610 +0.31(+0.54%)
Oct 14, 2021 58.10 58.29 57.45 57.69 11,453,742 -0.08(-0.14%)
Oct 13, 2021 58.94 58.94 57.08 57.77 18,809,350 -1.19(-2.02%)
Oct 12, 2021 58.52 59.33 57.86 58.96 17,092,476 +0.87(+1.50%)
Oct 11, 2021 58.79 59.35 57.77 58.09 17,653,584 -0.48(-0.82%)
Oct 08, 2021 56.54 59.21 56.38 58.57 33,725,973 +2.13(+3.77%)
Oct 07, 2021 54.85 56.74 54.44 56.44 30,983,612 +2.51(+4.65%)
Oct 06, 2021 54.49 55.49 53.15 53.93 29,493,000 -0.41(-0.75%)
Oct 05, 2021 54.19 54.74 53.65 54.34 18,171,222 +0.36(+0.67%)
Oct 04, 2021 54.90 55.60 53.68 53.98 29,200,978 +0.85(+1.60%)
Oct 01, 2021 53.03 53.38 52.25 53.13 16,660,723 +0.42(+0.80%)
Sep 30, 2021 52.93 53.20 52.18 52.71 16,340,282 -0.22(-0.42%)
Sep 29, 2021 53.30 53.36 52.53 52.93 10,879,145 +0.08(+0.15%)
Sep 28, 2021 53.77 54.21 52.70 52.85 16,416,531 -0.39(-0.73%)
Sep 27, 2021 52.41 53.57 52.38 53.24 13,860,037 +1.01(+1.93%)
Sep 24, 2021 51.88 52.63 51.72 52.23 11,643,555 +0.31(+0.60%)
Sep 23, 2021 51.10 52.08 51.04 51.92 14,039,347 +1.14(+2.24%)
Sep 22, 2021 50.03 51.22 50.03 50.78 14,030,573 +1.41(+2.86%)
Sep 21, 2021 49.57 49.78 48.78 49.37 14,172,380 +0.00(+0.00%)
Sep 20, 2021 49.45 49.54 48.37 49.37 24,533,597 -1.96(-3.82%)
Sep 17, 2021 51.33 51.93 50.99 51.33 45,119,280 -0.19(-0.37%)
Sep 16, 2021 51.59 51.90 50.91 51.52 12,615,785 -0.30(-0.58%)
Sep 15, 2021 50.79 51.93 50.54 51.82 13,657,008 +1.08(+2.13%)
Sep 14, 2021 51.22 51.42 50.50 50.74 12,579,956 -0.08(-0.16%)
Sep 13, 2021 50.11 50.95 49.60 50.82 18,504,144 +1.33(+2.69%)
Sep 10, 2021 48.69 50.42 48.69 49.49 22,783,806 +1.07(+2.21%)
Sep 09, 2021 48.95 48.95 47.80 48.42 13,714,271 -0.55(-1.12%)
Sep 08, 2021 48.64 49.52 48.42 48.97 11,132,781 +0.25(+0.51%)
Sep 07, 2021 48.49 49.22 48.42 48.72 12,312,860 -0.10(-0.20%)
Sep 03, 2021 48.80 48.99 48.42 48.82 9,937,950 -0.13(-0.27%)
Sep 02, 2021 49.15 49.50 48.81 48.95 13,359,959 -0.16(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.